日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
323 |
338 |
323 |
338 |
+1.20% |
2,300 |
2024/3/27 |
332 |
334 |
332 |
334 |
-1.76% |
300 |
2024/3/26 |
340 |
340 |
340 |
340 |
+2.10% |
500 |
2024/3/25 |
330 |
333 |
330 |
333 |
+0.00% |
600 |
2024/3/22 |
337 |
337 |
333 |
333 |
-1.19% |
1,200 |
2024/3/21 |
338 |
338 |
337 |
337 |
-2.60% |
300 |
2024/3/19 |
346 |
346 |
346 |
346 |
+0.00% |
200 |
2024/3/18 |
346 |
346 |
346 |
346 |
+0.29% |
200 |
2024/3/15 |
344 |
345 |
334 |
345 |
+3.29% |
3,600 |
2024/3/14 |
336 |
339 |
334 |
334 |
+0.30% |
500 |
2024/3/13 |
340 |
340 |
333 |
333 |
-2.06% |
2,100 |
2024/3/12 |
340 |
340 |
340 |
340 |
+0.00% |
100 |
2024/3/11 |
340 |
340 |
340 |
340 |
-0.58% |
100 |
2024/3/8 |
335 |
342 |
335 |
342 |
+0.00% |
700 |
2024/3/7 |
340 |
342 |
340 |
342 |
+0.00% |
500 |
2024/3/6 |
344 |
347 |
331 |
342 |
-1.16% |
4,600 |
2024/3/5 |
354 |
355 |
346 |
346 |
+0.58% |
1,300 |
2024/3/4 |
346 |
346 |
344 |
344 |
-2.55% |
500 |
2024/3/1 |
353 |
353 |
353 |
353 |
+2.02% |
800 |
2024/2/29 |
346 |
346 |
346 |
346 |
+0.29% |
200 |
2024/2/28 |
345 |
350 |
345 |
345 |
+0.00% |
300 |
2024/2/27 |
345 |
345 |
345 |
345 |
-0.29% |
700 |
2024/2/26 |
346 |
346 |
346 |
346 |
-0.57% |
200 |
2024/2/22 |
354 |
354 |
348 |
348 |
-1.69% |
500 |
2024/2/21 |
358 |
358 |
354 |
354 |
-2.75% |
700 |
2024/2/20 |
358 |
364 |
356 |
364 |
+0.83% |
300 |
2024/2/19 |
361 |
361 |
361 |
361 |
-1.10% |
100 |
2024/2/16 |
361 |
367 |
357 |
365 |
+1.11% |
400 |
2024/2/15 |
377 |
377 |
361 |
361 |
-2.17% |
4,000 |
2024/2/14 |
363 |
369 |
360 |
369 |
+0.54% |
400 |
2024/2/13 |
358 |
367 |
358 |
367 |
+1.66% |
300 |
2024/2/9 |
360 |
369 |
360 |
361 |
+0.28% |
600 |
2024/2/8 |
357 |
360 |
356 |
360 |
-1.10% |
1,500 |
2024/2/7 |
363 |
369 |
363 |
364 |
-1.36% |
800 |
2024/2/6 |
362 |
369 |
362 |
369 |
+0.27% |
400 |
2024/2/5 |
384 |
384 |
368 |
368 |
-3.66% |
1,400 |
2024/2/2 |
375 |
382 |
374 |
382 |
+0.79% |
800 |
2024/2/1 |
388 |
388 |
379 |
379 |
-1.04% |
1,000 |
2024/1/31 |
380 |
388 |
380 |
383 |
+0.52% |
500 |
2024/1/30 |
383 |
384 |
381 |
381 |
-1.04% |
1,100 |
2024/1/29 |
384 |
385 |
384 |
385 |
+0.26% |
300 |
2024/1/26 |
391 |
391 |
384 |
384 |
-3.76% |
300 |
2024/1/25 |
389 |
399 |
385 |
399 |
+2.84% |
1,400 |
2024/1/24 |
390 |
390 |
388 |
388 |
-2.76% |
200 |
2024/1/23 |
402 |
402 |
386 |
399 |
-2.68% |
500 |
2024/1/22 |
417 |
417 |
410 |
410 |
-1.68% |
1,000 |
2024/1/19 |
387 |
417 |
387 |
417 |
+12.40% |
3,400 |
2024/1/18 |
373 |
373 |
371 |
371 |
-1.33% |
500 |
2024/1/17 |
383 |
383 |
374 |
376 |
-2.34% |
1,800 |
2024/1/16 |
392 |
392 |
385 |
385 |
-2.53% |
1,300 |
2024/1/15 |
417 |
417 |
395 |
395 |
-3.42% |
3,400 |
2024/1/12 |
391 |
409 |
387 |
409 |
+4.60% |
1,100 |
2024/1/11 |
384 |
426 |
384 |
391 |
+1.82% |
1,300 |
2024/1/10 |
386 |
400 |
384 |
384 |
+1.05% |
1,000 |
2024/1/9 |
378 |
380 |
378 |
380 |
+0.53% |
200 |
2024/1/5 |
378 |
378 |
378 |
378 |
+2.16% |
1,100 |
2024/1/4 |
361 |
378 |
361 |
370 |
+5.41% |
1,800 |
2023/12/29 |
348 |
382 |
348 |
351 |
+1.45% |
1,100 |
2023/12/28 |
346 |
346 |
346 |
346 |
-1.14% |
100 |
2023/12/27 |
350 |
350 |
350 |
350 |
+0.00% |
400 |
2023/12/26 |
355 |
355 |
350 |
350 |
-1.41% |
1,300 |
2023/12/25 |
356 |
356 |
355 |
355 |
-0.28% |
300 |
2023/12/22 |
365 |
365 |
356 |
356 |
-2.73% |
1,200 |
2023/12/21 |
366 |
366 |
366 |
366 |
-0.27% |
200 |
2023/12/20 |
367 |
369 |
367 |
367 |
-3.93% |
1,100 |
2023/12/19 |
374 |
382 |
374 |
382 |
-2.05% |
300 |
2023/12/15 |
388 |
390 |
388 |
390 |
+2.63% |
3,400 |
2023/12/14 |
381 |
381 |
371 |
380 |
+0.00% |
1,000 |
2023/12/13 |
393 |
393 |
380 |
380 |
-3.31% |
600 |
2023/12/12 |
383 |
393 |
383 |
393 |
+2.61% |
300 |
2023/12/11 |
383 |
383 |
383 |
383 |
+0.00% |
100 |
2023/12/8 |
383 |
391 |
383 |
383 |
+2.96% |
900 |
2023/12/7 |
372 |
372 |
372 |
372 |
-2.11% |
800 |
2023/12/6 |
392 |
392 |
380 |
380 |
-3.06% |
1,400 |
2023/12/5 |
397 |
400 |
392 |
392 |
-0.25% |
1,700 |
2023/12/4 |
394 |
394 |
393 |
393 |
-1.01% |
400 |
2023/12/1 |
399 |
399 |
395 |
397 |
+0.25% |
1,200 |
2023/11/30 |
396 |
396 |
396 |
396 |
-1.25% |
600 |
2023/11/29 |
403 |
410 |
401 |
401 |
-4.07% |
400 |
2023/11/28 |
393 |
418 |
393 |
418 |
+4.50% |
400 |
2023/11/27 |
400 |
400 |
400 |
400 |
-3.85% |
700 |
2023/11/24 |
416 |
416 |
416 |
416 |
-0.48% |
200 |
2023/11/22 |
418 |
418 |
418 |
418 |
+0.00% |
200 |
2023/11/21 |
426 |
426 |
418 |
418 |
-1.88% |
900 |
2023/11/20 |
426 |
426 |
426 |
426 |
+0.00% |
100 |
2023/11/17 |
426 |
426 |
426 |
426 |
+0.00% |
100 |
2023/11/16 |
426 |
426 |
426 |
426 |
+0.00% |
500 |
2023/11/15 |
438 |
440 |
426 |
426 |
-0.93% |
3,200 |
2023/11/14 |
430 |
430 |
430 |
430 |
+0.47% |
300 |
2023/11/13 |
436 |
436 |
428 |
428 |
-2.51% |
1,500 |
2023/11/10 |
433 |
439 |
431 |
439 |
+2.81% |
400 |
2023/11/9 |
433 |
433 |
427 |
427 |
-1.39% |
200 |
2023/11/7 |
433 |
433 |
433 |
433 |
-1.59% |
200 |
2023/11/6 |
433 |
440 |
433 |
440 |
+0.00% |
1,100 |
2023/11/2 |
440 |
440 |
440 |
440 |
+0.00% |
100 |
2023/11/1 |
448 |
448 |
440 |
440 |
+0.00% |
800 |
2023/10/31 |
440 |
440 |
440 |
440 |
+0.69% |
300 |
2023/10/30 |
440 |
440 |
437 |
437 |
-0.68% |
200 |
2023/10/27 |
440 |
440 |
440 |
440 |
+0.00% |
100 |
2023/10/26 |
440 |
440 |
440 |
440 |
+0.00% |
200 |
2023/10/25 |
440 |
441 |
440 |
440 |
+0.00% |
400 |
2023/10/24 |
440 |
440 |
440 |
440 |
+1.15% |
300 |
2023/10/23 |
445 |
445 |
435 |
435 |
-2.25% |
1,100 |
2023/10/20 |
445 |
445 |
445 |
445 |
+0.00% |
200 |
2023/10/19 |
445 |
445 |
445 |
445 |
+0.00% |
200 |
2023/10/18 |
445 |
445 |
445 |
445 |
+0.00% |
200 |
2023/10/17 |
457 |
457 |
445 |
445 |
+0.23% |
200 |
2023/10/16 |
465 |
465 |
444 |
444 |
-4.52% |
2,900 |
2023/10/13 |
444 |
465 |
444 |
465 |
+5.44% |
800 |
2023/10/12 |
441 |
441 |
441 |
441 |
+0.00% |
300 |
2023/10/11 |
441 |
441 |
441 |
441 |
+0.92% |
200 |
2023/10/10 |
437 |
437 |
437 |
437 |
+0.00% |
1,100 |
2023/10/6 |
437 |
437 |
437 |
437 |
-0.68% |
200 |
2023/10/5 |
462 |
462 |
440 |
440 |
+0.46% |
800 |
2023/10/3 |
444 |
444 |
438 |
438 |
-2.23% |
200 |
2023/10/2 |
448 |
448 |
448 |
448 |
+1.82% |
700 |
2023/9/29 |
436 |
440 |
434 |
440 |
+1.38% |
600 |
2023/9/28 |
445 |
445 |
434 |
434 |
-3.12% |
700 |
2023/9/27 |
456 |
456 |
448 |
448 |
-0.88% |
700 |
2023/9/26 |
452 |
452 |
452 |
452 |
+0.00% |
100 |
2023/9/25 |
452 |
452 |
452 |
452 |
+0.00% |
200 |
2023/9/22 |
452 |
452 |
452 |
452 |
-1.74% |
200 |
2023/9/21 |
452 |
460 |
452 |
460 |
+0.88% |
500 |
|